Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 32.28 | 32.28 | 31.65 | 32.07 | 207,420 | -0.13(-0.41%) |
Mar 28, 2019 | 32.18 | 32.24 | 31.54 | 32.20 | 148,921 | +0.11(+0.36%) |
Mar 27, 2019 | 32.22 | 32.42 | 31.92 | 32.09 | 188,350 | -0.09(-0.29%) |
Mar 26, 2019 | 32.42 | 32.48 | 32.14 | 32.18 | 200,792 | -0.09(-0.29%) |
Mar 25, 2019 | 32.14 | 32.37 | 31.94 | 32.27 | 178,698 | +0.18(+0.58%) |
Mar 22, 2019 | 32.46 | 32.50 | 32.05 | 32.09 | 154,476 | -0.41(-1.25%) |
Mar 21, 2019 | 32.48 | 32.74 | 32.42 | 32.50 | 204,011 | +0.06(+0.17%) |
Mar 20, 2019 | 32.68 | 32.68 | 32.37 | 32.44 | 254,764 | -0.20(-0.62%) |
Mar 19, 2019 | 32.79 | 32.79 | 32.55 | 32.64 | 154,120 | -0.11(-0.34%) |
Mar 18, 2019 | 32.55 | 32.77 | 32.53 | 32.75 | 93,705 | +0.24(+0.74%) |
Mar 15, 2019 | 32.75 | 32.75 | 32.44 | 32.51 | 288,623 | -0.20(-0.62%) |
Mar 14, 2019 | 32.46 | 32.81 | 32.44 | 32.72 | 183,055 | +0.20(+0.63%) |
Mar 13, 2019 | 32.59 | 32.88 | 32.42 | 32.51 | 176,254 | -0.07(-0.23%) |
Mar 12, 2019 | 32.61 | 32.72 | 32.50 | 32.59 | 183,377 | +0.04(+0.11%) |
Mar 11, 2019 | 32.22 | 32.66 | 32.20 | 32.55 | 240,248 | +0.44(+1.38%) |
Mar 08, 2019 | 31.74 | 32.42 | 31.74 | 32.11 | 233,364 | +0.28(+0.87%) |
Mar 07, 2019 | 32.09 | 32.29 | 31.77 | 31.83 | 250,811 | -0.26(-0.81%) |
Mar 06, 2019 | 32.22 | 32.40 | 32.09 | 32.09 | 139,954 | -0.17(-0.52%) |
Mar 05, 2019 | 32.29 | 32.44 | 32.01 | 32.25 | 244,095 | -0.07(-0.23%) |
Mar 04, 2019 | 32.46 | 32.55 | 32.18 | 32.33 | 364,530 | -0.09(-0.29%) |
Mar 01, 2019 | 32.90 | 33.07 | 32.07 | 32.42 | 324,633 | -0.46(-1.41%) |
Feb 28, 2019 | 32.75 | 33.01 | 32.70 | 32.88 | 222,840 | +0.11(+0.34%) |
Feb 27, 2019 | 32.18 | 32.87 | 31.81 | 32.77 | 238,292 | +0.35(+1.08%) |
Feb 26, 2019 | 32.74 | 32.74 | 32.09 | 32.42 | 225,005 | -0.30(-0.90%) |
Feb 25, 2019 | 32.66 | 32.87 | 32.51 | 32.72 | 248,043 | +0.06(+0.17%) |
Feb 22, 2019 | 32.50 | 32.77 | 32.50 | 32.66 | 251,639 | +0.13(+0.40%) |
Feb 21, 2019 | 32.01 | 32.59 | 31.94 | 32.53 | 216,055 | +0.46(+1.44%) |
Feb 20, 2019 | 32.00 | 32.31 | 31.90 | 32.07 | 208,909 | -0.09(-0.29%) |
Feb 19, 2019 | 32.07 | 32.18 | 31.92 | 32.16 | 224,637 | +0.20(+0.64%) |
Feb 15, 2019 | 32.05 | 32.13 | 31.90 | 31.96 | 262,021 | +0.00(+0.00%) |
Feb 14, 2019 | 31.83 | 32.16 | 31.81 | 31.96 | 337,098 | +0.18(+0.58%) |
Feb 13, 2019 | 31.79 | 31.88 | 31.70 | 31.77 | 308,962 | +0.07(+0.23%) |
Feb 12, 2019 | 31.87 | 32.14 | 31.66 | 31.70 | 1,704,153 | -1.22(-3.71%) |
Feb 11, 2019 | 33.59 | 33.59 | 32.88 | 32.92 | 134,614 | -0.67(-1.98%) |
Feb 08, 2019 | 33.55 | 33.60 | 33.35 | 33.59 | 66,830 | +0.15(+0.44%) |
Feb 07, 2019 | 33.79 | 33.79 | 33.42 | 33.44 | 62,516 | -0.24(-0.71%) |
Feb 06, 2019 | 33.94 | 33.94 | 33.51 | 33.68 | 58,350 | -0.20(-0.60%) |
Feb 05, 2019 | 34.10 | 34.20 | 33.70 | 33.88 | 53,017 | -0.13(-0.38%) |
Feb 04, 2019 | 33.68 | 34.01 | 33.51 | 34.01 | 48,820 | +0.33(+0.99%) |
Feb 01, 2019 | 33.36 | 33.73 | 33.14 | 33.68 | 83,861 | +0.35(+1.05%) |
Jan 31, 2019 | 33.23 | 33.35 | 32.99 | 33.33 | 124,148 | +0.20(+0.61%) |
Jan 30, 2019 | 32.92 | 33.22 | 32.75 | 33.12 | 72,860 | +0.28(+0.84%) |
Jan 29, 2019 | 32.74 | 32.99 | 32.59 | 32.85 | 63,616 | +0.20(+0.62%) |
Jan 28, 2019 | 32.48 | 32.70 | 32.41 | 32.64 | 49,916 | +0.18(+0.57%) |
Jan 25, 2019 | 32.27 | 32.64 | 32.27 | 32.46 | 36,118 | +0.11(+0.34%) |
Jan 24, 2019 | 32.22 | 32.38 | 32.08 | 32.35 | 48,970 | +0.24(+0.75%) |
Jan 23, 2019 | 31.63 | 32.16 | 31.63 | 32.11 | 55,761 | +0.48(+1.52%) |
Jan 22, 2019 | 31.63 | 31.77 | 31.35 | 31.63 | 76,201 | -0.02(-0.06%) |
Jan 18, 2019 | 31.88 | 31.92 | 31.57 | 31.64 | 65,424 | -0.15(-0.47%) |
Jan 17, 2019 | 31.90 | 32.01 | 31.70 | 31.79 | 53,785 | -0.15(-0.46%) |
Jan 16, 2019 | 31.68 | 31.96 | 31.68 | 31.94 | 62,403 | +0.31(+0.99%) |
Jan 15, 2019 | 31.70 | 31.74 | 31.50 | 31.63 | 77,193 | -0.09(-0.29%) |
Jan 14, 2019 | 31.61 | 32.03 | 31.50 | 31.72 | 62,953 | +0.09(+0.29%) |
Jan 11, 2019 | 31.46 | 31.66 | 31.40 | 31.63 | 51,906 | +0.17(+0.53%) |
Jan 10, 2019 | 31.61 | 31.76 | 31.44 | 31.46 | 52,390 | -0.18(-0.58%) |
Jan 09, 2019 | 31.55 | 31.64 | 31.23 | 31.64 | 53,436 | +0.18(+0.59%) |
Jan 08, 2019 | 31.42 | 31.66 | 31.24 | 31.46 | 94,206 | +0.15(+0.47%) |
Jan 07, 2019 | 31.13 | 31.68 | 30.98 | 31.31 | 93,577 | +0.18(+0.59%) |
Jan 04, 2019 | 30.41 | 31.14 | 30.28 | 31.13 | 125,387 | +0.91(+3.00%) |
Jan 03, 2019 | 29.89 | 30.42 | 29.78 | 30.22 | 94,447 | +0.26(+0.86%) |